138,501$
-0,56%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 138,21 | 139,29 | 138,04 | 139,29 | 2,32% | - |
| 29.07.2026 | 136,16 | 137,62 | 135,42 | 136,13 | -0,33% | - |
| 28.07.2026 | 135,52 | 136,89 | 135,52 | 136,58 | 0,36% | - |
| 27.07.2026 | 136,59 | 136,62 | 135,59 | 136,10 | 0,69% | - |
| 24.07.2026 | 135,46 | 136,10 | 135,12 | 135,16 | 0,41% | - |
| 23.07.2026 | 134,23 | 135,04 | 134,23 | 134,61 | -1,36% | - |
| 22.07.2026 | 137,01 | 137,15 | 136,43 | 136,46 | 0,31% | - |
| 21.07.2026 | 135,23 | 136,05 | 134,90 | 136,04 | 1,23% | - |
| 20.07.2026 | 135,43 | 135,62 | 134,24 | 134,38 | -0,68% | - |
| 17.07.2026 | 134,95 | 135,92 | 134,85 | 135,30 | -0,31% | - |
| 16.07.2026 | 135,27 | 136,31 | 135,27 | 135,72 | -0,54% | - |
| 15.07.2026 | 135,89 | 136,55 | 135,29 | 136,46 | 0,95% | - |
| 14.07.2026 | 135,68 | 136,04 | 135,09 | 135,17 | 0,50% | - |
| 13.07.2026 | 135,38 | 135,58 | 134,32 | 134,49 | -0,95% | - |
| 10.07.2026 | 135,68 | 135,95 | 135,31 | 135,79 | 0,23% | - |
| 09.07.2026 | 135,29 | 135,86 | 135,28 | 135,48 | 0,19% | - |
| 08.07.2026 | 134,61 | 135,23 | 133,86 | 135,22 | -0,87% | - |
| 07.07.2026 | 137,52 | 137,68 | 136,11 | 136,41 | -0,93% | - |
| 06.07.2026 | 137,23 | 137,78 | 136,96 | 137,69 | 0,47% | - |
| 02.07.2026 | 137,06 | 137,76 | 136,34 | 137,05 | 1,83% | - |
| 01.07.2026 | 134,44 | 135,04 | 134,27 | 134,59 | -0,97% | - |
| 30.06.2026 | 135,33 | 136,11 | 135,24 | 135,91 | 0,56% | - |
| 29.06.2026 | 134,31 | 135,15 | 133,84 | 135,15 | 1,23% | - |
| 26.06.2026 | 133,62 | 134,37 | 133,37 | 133,51 | -0,79% | - |
| 25.06.2026 | 134,62 | 135,16 | 134,06 | 134,57 | 1,11% | - |
| 24.06.2026 | 132,79 | 133,51 | 132,65 | 133,10 | -0,23% | - |
| 23.06.2026 | 133,40 | 133,98 | 133,31 | 133,40 | -1,31% | - |
| 22.06.2026 | 135,25 | 135,50 | 134,91 | 135,17 | 0,32% | - |
| 19.06.2026 | 135,09 | 135,11 | 134,59 | 134,74 | -0,27% | - |
| 18.06.2026 | 135,20 | 135,40 | 134,90 | 135,10 | 0,32% | - |
| 17.06.2026 | 136,74 | 137,16 | 134,53 | 134,67 | -0,94% | - |
| 16.06.2026 | 136,47 | 136,57 | 135,94 | 135,94 | 0,11% | - |
| 15.06.2026 | 136,74 | 136,74 | 135,75 | 135,80 | 0,24% | - |
| 12.06.2026 | 134,74 | 135,62 | 134,43 | 135,47 | 0,17% | - |
| 11.06.2026 | 132,48 | 135,44 | 132,03 | 135,24 | 3,23% | - |
| 10.06.2026 | 131,85 | 132,58 | 131,01 | 131,01 | -1,20% | - |
| 09.06.2026 | 133,58 | 133,97 | 130,64 | 132,60 | 0,34% | - |
| 08.06.2026 | 132,65 | 132,91 | 131,86 | 132,15 | 0,60% | - |
| 05.06.2026 | 133,67 | 133,74 | 131,02 | 131,37 | -2,14% | - |
| 04.06.2026 | 133,79 | 134,43 | 133,65 | 134,24 | 1,19% | - |
| 03.06.2026 | 133,29 | 133,38 | 132,66 | 132,66 | -1,16% | - |
| 02.06.2026 | 134,00 | 134,51 | 133,72 | 134,22 | 0,29% | - |
| 01.06.2026 | 133,19 | 134,21 | 132,72 | 133,83 | -0,36% | - |
| 29.05.2026 | 134,79 | 135,27 | 134,23 | 134,31 | 0,01% | - |
| 28.05.2026 | 133,91 | 134,75 | 133,50 | 134,29 | -0,24% | - |
| 27.05.2026 | 135,16 | 135,19 | 134,34 | 134,62 | -0,27% | - |
| 26.05.2026 | 135,35 | 135,37 | 134,42 | 134,98 | 1,29% | - |
| 22.05.2026 | 133,91 | 134,01 | 133,23 | 133,25 | -0,57% | - |
| 21.05.2026 | 132,07 | 134,54 | 131,86 | 134,02 | 0,80% | - |
| 20.05.2026 | 131,12 | 133,18 | 130,90 | 132,96 | 2,11% | - |
| 19.05.2026 | 130,74 | 131,00 | 130,19 | 130,21 | -0,86% | - |
| 18.05.2026 | 130,81 | 131,33 | 129,90 | 131,33 | 1,66% | - |
| 15.05.2026 | 129,74 | 129,86 | 129,03 | 129,19 | -2,00% | - |
| 14.05.2026 | 132,48 | 132,67 | 131,79 | 131,82 | -0,23% | - |
| 13.05.2026 | 130,77 | 132,13 | 130,77 | 132,12 | 0,52% | - |
| 12.05.2026 | 130,93 | 131,48 | 130,44 | 131,43 | -0,63% | - |
| 11.05.2026 | 132,40 | 132,59 | 131,91 | 132,27 | -0,43% | - |
| 08.05.2026 | 132,48 | 132,84 | 131,90 | 132,83 | 1,21% | - |
| 07.05.2026 | 134,16 | 134,16 | 131,15 | 131,24 | -2,33% | - |
| 06.05.2026 | 133,94 | 134,46 | 133,71 | 134,38 | 2,73% | - |
| 05.05.2026 | 130,33 | 130,94 | 129,82 | 130,81 | 1,44% | - |
| 04.05.2026 | 129,98 | 130,30 | 128,33 | 128,96 | -1,83% | - |
| 30.04.2026 | 130,01 | 131,66 | 129,80 | 131,37 | 2,39% | - |
| 29.04.2026 | 128,99 | 129,01 | 127,94 | 128,30 | -1,01% | - |
| 28.04.2026 | 129,51 | 129,83 | 129,27 | 129,61 | -0,72% | - |
| 27.04.2026 | 131,02 | 131,24 | 130,37 | 130,55 | -0,42% | - |
| 24.04.2026 | 130,83 | 131,26 | 130,56 | 131,10 | 0,59% | - |
| 23.04.2026 | 131,02 | 131,61 | 129,13 | 130,33 | -0,71% | - |
| 22.04.2026 | 132,03 | 132,04 | 130,86 | 131,27 | 0,10% | - |
| 21.04.2026 | 133,16 | 133,24 | 131,03 | 131,13 | -2,04% | - |
| 20.04.2026 | 133,63 | 133,90 | 133,22 | 133,87 | -0,25% | - |
| 17.04.2026 | 134,72 | 135,08 | 134,13 | 134,21 | 1,45% | - |
| 16.04.2026 | 133,25 | 133,25 | 131,96 | 132,29 | -0,40% | - |
| 15.04.2026 | 133,03 | 133,04 | 132,37 | 132,82 | -0,31% | - |
| 14.04.2026 | 133,08 | 133,43 | 132,96 | 133,23 | 0,86% | - |
| 13.04.2026 | 130,16 | 132,10 | 130,07 | 132,09 | 0,74% | - |
| 10.04.2026 | 131,88 | 131,89 | 130,73 | 131,12 | 0,26% | - |
| 09.04.2026 | 129,77 | 131,24 | 129,57 | 130,78 | 0,14% | - |
| 08.04.2026 | 131,31 | 131,31 | 129,95 | 130,60 | 3,80% | - |
| 07.04.2026 | 125,12 | 125,87 | 124,07 | 125,82 | 0,24% | - |
| 02.04.2026 | 123,54 | 125,84 | 123,54 | 125,52 | -0,47% | - |
| 01.04.2026 | 125,91 | 126,66 | 125,57 | 126,12 | 1,57% | - |
| 31.03.2026 | 122,69 | 124,17 | 121,96 | 124,17 | 3,11% | - |
| 30.03.2026 | 121,01 | 121,34 | 120,03 | 120,43 | 0,34% | - |
| 27.03.2026 | 120,40 | 121,16 | 119,99 | 120,02 | -0,84% | - |
| 26.03.2026 | 121,75 | 122,74 | 121,01 | 121,04 | -1,81% | - |
| 25.03.2026 | 123,59 | 123,77 | 122,73 | 123,26 | 1,34% | - |
| 24.03.2026 | 120,49 | 122,15 | 120,32 | 121,64 | -0,49% | - |
| 23.03.2026 | 121,92 | 123,76 | 121,15 | 122,23 | 2,36% | - |
| 20.03.2026 | 122,64 | 122,66 | 119,34 | 119,41 | -3,03% | - |
| 19.03.2026 | 121,36 | 123,89 | 121,36 | 123,14 | -0,55% | - |
| 18.03.2026 | 125,40 | 125,51 | 123,82 | 123,82 | -1,85% | - |
| 17.03.2026 | 126,70 | 126,86 | 126,08 | 126,15 | 0,43% | - |
| 16.03.2026 | 125,10 | 125,84 | 124,98 | 125,61 | 1,52% | - |
| 13.03.2026 | 125,47 | 126,03 | 123,67 | 123,73 | -1,29% | - |
| 12.03.2026 | 125,74 | 125,89 | 124,66 | 125,35 | -1,31% | - |
| 11.03.2026 | 126,67 | 127,47 | 126,19 | 127,01 | -0,30% | - |
| 10.03.2026 | 128,16 | 129,13 | 127,26 | 127,39 | 0,26% | - |
| 09.03.2026 | 123,94 | 127,48 | 123,94 | 127,05 | 0,58% | - |
| 06.03.2026 | 124,68 | 126,68 | 124,55 | 126,32 | -0,86% | - |